90,175€
-0,91%
Echtzeit-Aktienkurs WENDEL SE INH. EO 4
Bid:
Ask:
Aktienkurse zur WENDEL SE INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 90,75 | 90,80 | 90,00 | 90,50 | -0,77% | 23.895,00 |
| 03.07.2025 | 90,55 | 91,25 | 90,55 | 91,20 | 0,94% | 34.074,00 |
| 02.07.2025 | 90,65 | 90,95 | 89,95 | 90,35 | 0,17% | 59.647,00 |
| 01.07.2025 | 89,55 | 90,20 | 89,00 | 90,20 | 0,67% | 34.513,00 |
| 30.06.2025 | 90,50 | 90,75 | 89,50 | 89,60 | -0,55% | 31.439,00 |
| 27.06.2025 | 88,90 | 90,10 | 88,55 | 90,10 | 1,92% | 27.840,00 |
| 26.06.2025 | 88,30 | 88,65 | 87,85 | 88,40 | 0,34% | 42.942,00 |
| 25.06.2025 | 88,55 | 89,00 | 87,95 | 88,10 | -0,11% | 24.979,00 |
| 24.06.2025 | 88,75 | 89,35 | 87,80 | 88,20 | 0,74% | 46.529,00 |
| 23.06.2025 | 86,55 | 87,55 | 86,45 | 87,55 | 0,81% | 54.187,00 |
| 20.06.2025 | 86,10 | 88,15 | 86,05 | 86,85 | 1,28% | 289.897,00 |
| 19.06.2025 | 85,20 | 86,20 | 84,50 | 85,75 | 0,12% | 40.387,00 |
| 18.06.2025 | 85,30 | 86,00 | 84,90 | 85,65 | 0,47% | 50.311,00 |
| 17.06.2025 | 84,90 | 85,25 | 83,75 | 85,25 | -0,23% | 57.196,00 |
| 16.06.2025 | 83,80 | 86,00 | 83,80 | 85,45 | 1,67% | 36.066,00 |
| 13.06.2025 | 83,70 | 84,35 | 83,55 | 84,05 | -0,94% | 28.672,00 |
| 12.06.2025 | 85,35 | 85,50 | 84,45 | 84,85 | -1,05% | 30.167,00 |
| 11.06.2025 | 86,50 | 87,05 | 85,45 | 85,75 | -0,81% | 33.222,00 |
| 10.06.2025 | 85,20 | 86,45 | 85,20 | 86,45 | 0,88% | 31.531,00 |
| 09.06.2025 | 86,00 | 86,30 | 85,70 | 85,70 | -0,29% | 26.388,00 |
| 06.06.2025 | 85,90 | 85,95 | 85,00 | 85,95 | 0,06% | 22.311,00 |
| 05.06.2025 | 86,85 | 87,05 | 85,60 | 85,90 | -1,04% | 27.755,00 |
| 04.06.2025 | 86,00 | 86,85 | 85,55 | 86,80 | 0,99% | 29.400,00 |
| 03.06.2025 | 85,50 | 85,95 | 84,80 | 85,95 | 0,59% | 24.571,00 |
| 02.06.2025 | 84,80 | 85,60 | 84,55 | 85,45 | -0,23% | 35.093,00 |
| 30.05.2025 | 85,55 | 86,40 | 85,50 | 85,65 | 0,12% | 43.725,00 |
| 29.05.2025 | 86,25 | 86,30 | 85,45 | 85,55 | -0,12% | 17.808,00 |
| 28.05.2025 | 85,60 | 85,75 | 85,25 | 85,65 | 0,00% | 23.777,00 |
| 27.05.2025 | 85,25 | 85,70 | 85,15 | 85,65 | 0,35% | 31.735,00 |
| 26.05.2025 | 85,50 | 85,80 | 85,05 | 85,35 | 0,83% | 16.163,00 |
| 23.05.2025 | 85,25 | 85,85 | 83,25 | 84,65 | -0,70% | 41.081,00 |
| 22.05.2025 | 85,70 | 85,90 | 84,45 | 85,25 | -1,10% | 58.027,00 |
| 21.05.2025 | 87,10 | 87,20 | 85,55 | 86,20 | -6,20% | 53.621,00 |
| 20.05.2025 | 91,40 | 92,20 | 90,85 | 91,90 | 0,77% | 41.035,00 |
| 19.05.2025 | 91,00 | 91,30 | 90,15 | 91,20 | -0,22% | 30.995,00 |
| 16.05.2025 | 91,00 | 91,50 | 90,85 | 91,40 | 0,83% | 41.376,00 |
| 15.05.2025 | 90,15 | 90,80 | 89,95 | 90,65 | 0,39% | 28.257,00 |
| 14.05.2025 | 90,60 | 90,80 | 89,75 | 90,30 | -0,33% | 30.529,00 |
| 13.05.2025 | 89,30 | 90,60 | 89,30 | 90,60 | 1,40% | 31.430,00 |
| 12.05.2025 | 88,85 | 90,20 | 88,70 | 89,35 | 1,25% | 22.031,00 |
| 09.05.2025 | 87,90 | 88,55 | 87,90 | 88,25 | 0,91% | 32.864,00 |
| 08.05.2025 | 88,40 | 89,30 | 87,45 | 87,45 | -0,51% | 53.081,00 |
| 07.05.2025 | 87,75 | 87,90 | 87,45 | 87,90 | 0,23% | 24.505,00 |
| 06.05.2025 | 88,25 | 88,30 | 87,10 | 87,70 | -0,68% | 28.357,00 |
| 05.05.2025 | 87,80 | 88,35 | 87,80 | 88,30 | 0,68% | 23.749,00 |
| 02.05.2025 | 86,95 | 87,70 | 86,35 | 87,70 | 1,50% | 38.692,00 |
| 30.04.2025 | 85,65 | 86,90 | 85,55 | 86,40 | 1,11% | 31.597,00 |
| 29.04.2025 | 85,40 | 86,20 | 85,05 | 85,45 | -1,73% | 38.497,00 |
| 28.04.2025 | 86,95 | 87,20 | 86,55 | 86,95 | 0,29% | 24.881,00 |
| 25.04.2025 | 87,05 | 87,40 | 85,80 | 86,70 | -0,40% | 35.142,00 |
| 24.04.2025 | 85,60 | 87,65 | 84,35 | 87,05 | 1,16% | 39.119,00 |
| 23.04.2025 | 85,65 | 87,00 | 85,10 | 86,05 | 1,65% | 38.588,00 |
| 22.04.2025 | 84,00 | 84,65 | 83,35 | 84,65 | 1,01% | 29.820,00 |
| 17.04.2025 | 83,90 | 84,20 | 83,15 | 83,80 | -0,12% | 25.066,00 |
| 16.04.2025 | 83,90 | 84,15 | 83,35 | 83,90 | -0,89% | 50.704,00 |
| 15.04.2025 | 82,70 | 84,65 | 82,70 | 84,65 | 2,48% | 52.861,00 |
| 14.04.2025 | 82,95 | 83,10 | 81,90 | 82,60 | 2,93% | 51.598,00 |
| 11.04.2025 | 80,55 | 81,40 | 79,25 | 80,25 | 0,12% | 41.380,00 |
| 10.04.2025 | 83,95 | 84,75 | 80,15 | 80,15 | 3,15% | 73.025,00 |
| 09.04.2025 | 78,85 | 80,05 | 77,15 | 77,70 | -3,30% | 68.310,00 |
| 08.04.2025 | 80,25 | 81,40 | 78,90 | 80,35 | 1,84% | 46.848,00 |
| 07.04.2025 | 78,50 | 83,00 | 75,15 | 78,90 | -5,11% | 93.601,00 |
| 04.04.2025 | 85,00 | 85,55 | 82,70 | 83,15 | -2,86% | 77.934,00 |
| 03.04.2025 | 88,00 | 88,25 | 85,60 | 85,60 | -4,46% | 54.009,00 |
| 02.04.2025 | 89,10 | 89,60 | 88,50 | 89,60 | 0,11% | 38.340,00 |
| 01.04.2025 | 89,50 | 90,00 | 89,05 | 89,50 | 0,56% | 37.715,00 |
| 31.03.2025 | 89,85 | 90,15 | 88,70 | 89,00 | -1,93% | 49.363,00 |
| 28.03.2025 | 91,75 | 92,75 | 90,75 | 90,75 | -1,79% | 29.967,00 |
| 27.03.2025 | 92,00 | 92,85 | 91,70 | 92,40 | -0,75% | 44.972,00 |
| 26.03.2025 | 93,35 | 93,65 | 92,80 | 93,10 | -0,59% | 39.922,00 |
| 25.03.2025 | 92,55 | 93,65 | 92,45 | 93,65 | 1,41% | 51.919,00 |
| 24.03.2025 | 92,20 | 92,60 | 92,00 | 92,35 | 0,65% | 39.712,00 |
| 21.03.2025 | 91,80 | 92,50 | 91,10 | 91,75 | -0,54% | 133.131,00 |
| 20.03.2025 | 91,90 | 92,65 | 91,00 | 92,25 | 0,49% | 49.424,00 |
| 19.03.2025 | 90,55 | 91,95 | 90,40 | 91,80 | 0,77% | 46.873,00 |
| 18.03.2025 | 90,85 | 91,60 | 90,65 | 91,10 | 0,50% | 37.079,00 |
| 17.03.2025 | 90,00 | 90,80 | 89,65 | 90,65 | 1,00% | 47.516,00 |
| 14.03.2025 | 89,20 | 90,00 | 88,60 | 89,75 | 0,45% | 50.022,00 |
| 13.03.2025 | 90,90 | 90,90 | 89,30 | 89,35 | -1,97% | 42.980,00 |
| 12.03.2025 | 91,50 | 92,30 | 90,60 | 91,15 | 0,61% | 58.934,00 |
| 11.03.2025 | 92,90 | 93,65 | 90,60 | 90,60 | -2,32% | 50.116,00 |
| 10.03.2025 | 94,20 | 94,85 | 92,75 | 92,75 | -1,28% | 58.564,00 |
| 07.03.2025 | 93,85 | 94,25 | 93,15 | 93,95 | -0,42% | 46.458,00 |
| 06.03.2025 | 95,80 | 95,80 | 93,60 | 94,35 | -0,79% | 52.721,00 |
| 05.03.2025 | 94,80 | 95,90 | 94,65 | 95,10 | 1,44% | 60.309,00 |
| 04.03.2025 | 96,50 | 96,60 | 93,40 | 93,75 | -3,40% | 37.062,00 |
| 03.03.2025 | 96,85 | 98,50 | 96,65 | 97,05 | 0,47% | 56.687,00 |
| 28.02.2025 | 96,90 | 97,10 | 95,30 | 96,60 | -0,57% | 80.868,00 |
| 27.02.2025 | 96,30 | 98,55 | 95,35 | 97,15 | 1,09% | 54.023,00 |
| 26.02.2025 | 96,95 | 97,65 | 95,85 | 96,10 | -0,36% | 56.853,00 |
| 25.02.2025 | 99,25 | 99,25 | 95,80 | 96,45 | -1,13% | 92.842,00 |
| 24.02.2025 | 97,20 | 97,85 | 97,00 | 97,55 | 0,41% | 34.913,00 |
| 21.02.2025 | 96,55 | 97,90 | 96,55 | 97,15 | 0,62% | 31.764,00 |
| 20.02.2025 | 96,60 | 97,55 | 96,30 | 96,55 | 0,31% | 28.997,00 |
| 19.02.2025 | 97,95 | 98,45 | 96,15 | 96,25 | -1,74% | 34.241,00 |
| 18.02.2025 | 97,80 | 98,50 | 97,05 | 97,95 | 0,31% | 29.099,00 |
| 17.02.2025 | 97,05 | 98,05 | 97,05 | 97,65 | 0,41% | 18.820,00 |
| 14.02.2025 | 96,10 | 97,25 | 96,10 | 97,25 | 1,20% | 41.482,00 |
| 13.02.2025 | 96,30 | 97,40 | 95,75 | 96,10 | 0,68% | 25.892,00 |
| 12.02.2025 | 95,65 | 96,15 | 95,20 | 95,45 | -0,16% | 20.861,00 |